A3M,20230224,3.532,3.594,3.526,3.534,369330
ACS,20230224,27.75,28.2,27.75,27.93,877350
ACX,20230224,10.03,10.15,10.015,10.105,1060602
ADX,20230224,1.297,1.339,1.297,1.303,980495
ADZ,20230224,6.94,6.94,6.52,6.56,2976
AEDAS,20230224,14.6,14.68,14.52,14.54,27581
AENA,20230224,140.95,143.25,140.95,141.35,126564
AGIL,20230224,4.5,4.62,4.5,4.62,1100
AI,20230224,0.121,0.1258,0.114,0.1166,11486357
AIR,20230224,125.12,125.52,121.82,122.9,2813
ALB,20230224,43.4,43.7,43.35,43.55,7112
ALC,20230224,29.6,29.6,29,29,647
ALM,20230224,9.135,9.17,8.995,9.035,251868
ALNT,20230224,12.1,12.5,12.1,12.45,1921
ALQ,20230224,7.2,7.3,7.2,7.3,726
AMP,20230224,0.175,0.175,0.1704,0.1704,1317802
AMS,20230224,56.58,57.94,56.5,56.9,847206
ANA,20230224,183.4,183.5,182,182.7,71015
ANE,20230224,36.52,37.02,36.24,36.3,265130
APAM,20230224,36.93,37.15,36.5,36.81,783
APPS,20230224,6.8,6.8,6.645,6.685,187559
ARM,20230224,8.65,8.65,8.15,8.65,2041
ART,20230224,3.87,3.87,3.85,3.85,553
ATRY,20230224,6.16,6.16,5.98,6.12,10496
ATSI,20230224,3.8,3.8,3.8,3.8,208
AZK,20230224,6.74,6.74,6.24,6.46,35036
BAIN,20230224,3.3,3.3,3.3,3.26,20
BBVA,20230224,7.037,7.109,7.02,7.028,16492300
BKT,20230224,6.474,6.5,6.384,6.418,2519639
BKY,20230224,0.24,0.2425,0.2355,0.237,1449707
BST,20230224,0.255,0.256,0.25,0.254,133998
CABK,20230224,3.936,3.96,3.915,3.947,7912700
CAF,20230224,29.25,29.45,28.85,29.05,36731
CASH,20230224,0.75,0.764,0.741,0.741,484392
CBAV,20230224,18.5,18.85,18.35,18.35,5092
CCEP,20230224,52.7,52.85,52.1,52.2,2050
CEV,20230224,7,7,7,7,3198
CIE,20230224,27.22,27.44,27,27.12,53294
CITY,20230224,0.201,0.201,0.193,0.193,27700
CLE,20230224,0.17,0.17,0.17,0.17,3164
CLNX,20230224,36.3,36.8,35.58,35.89,967477
CLR,20230224,3.01,3.08,3,3.02,8315
CMM,20230224,2.2,2.2,2.2,2.2,1818
COL,20230224,6.715,6.78,6.64,6.64,810365
COM,20230224,1.4,1.42,1.4,1.42,21106
DIA,20230224,0.0175,0.0175,0.017,0.0171,66949951
DOM,20230224,3.885,3.885,3.645,3.685,168979
EAT,20230224,4.225,4.255,4.22,4.25,3873
EBRO,20230224,15.96,16.08,15.92,16.08,44148
ECR,20230224,3.81,3.95,3.81,3.895,146473
EDR,20230224,6.22,6.28,5.88,5.89,236334
EEP,20230224,0.49,0.49,0.49,0.49,6000
EIDF,20230224,29.48,29.94,29.12,29.92,67254
ELE,20230224,18.89,18.95,18.44,18.61,1297668
ELZ,20230224,0.211,0.213,0.209,0.212,96404
ENC,20230224,3.53,3.578,3.504,3.528,956056
END,20230224,1.87,1.955,1.865,1.87,2153
ENER,20230224,5.1,5.1,4.98,5.04,2332
ENG,20230224,16.915,17,16.845,16.96,831902
ENO,20230224,11.8,11.8,11.6,11.6,8953
ENRS,20230224,5.4,5.4,5.32,5.32,2025
ETC,20230224,6.75,6.9,6.5,6.85,49087
FACE,20230224,2.92,2.96,2.66,2.74,80996
FAE,20230224,3.67,3.67,3.57,3.59,436293
FCC,20230224,9.2,9.23,9.03,9.05,34314
FDR,20230224,16.43,16.43,15.99,16.07,611367
FER,20230224,26.39,26.39,25.86,25.99,728177
GAS,20230224,26.15,26.33,26.07,26.11,180817
GCO,20230224,30.1,30.25,29.6,30,95082
GEST,20230224,4.006,4.024,3.982,4.012,236778
GIGA,20230224,9.22,9.22,9.22,9.26,180
GRE,20230224,29.52,30.28,29.4,29.48,38020
GRF,20230224,13,13,12.545,12.605,1316039
GRF.P,20230224,8.665,8.705,8.42,8.51,138358
GRI,20230224,1.7,1.7,1.7,1.7,1192
GSJ,20230224,4.6,4.625,4.52,4.52,16677
HAN,20230224,0.41,0.41,0.394,0.394,19700
HLZ,20230224,5.8,5.86,5.72,5.72,7416
HOME,20230224,9.56,9.66,9.36,9.48,19026
IAG,20230224,1.91,1.94,1.7205,1.7575,78390880
IBE,20230224,10.86,10.955,10.86,10.89,15424990
IBG,20230224,15.65,15.65,15.3,15.4,1251
IDR,20230224,11.94,12.03,11.71,11.76,407420
IFF,20230224,1.15,1.15,1.15,1.15,20600
INDDT,20230224,7902.9,7959,7891.6,7899.7,87575
ISUR,20230224,7.58,7.58,7.36,7.44,487
ITX,20230224,28.65,28.72,28.19,28.23,2875291
IZER,20230224,7.9,8,7.9,8,3904
KOM,20230224,1.07,1.07,1.07,1.07,5000
LAB,20230224,3.34,3.38,3.24,3.24,1986
LDA,20230224,0.961,0.9615,0.905,0.909,4270957
LGT,20230224,8.26,8.68,8.26,8.58,3000
LIB,20230224,0.915,0.915,0.9,0.9,6923
LLN,20230224,2.37,2.37,2.325,2.37,14561
LLYC,20230224,11.45,11.45,11.45,11.4,200
LOG,20230224,23.92,24.08,23.66,23.72,209656
LRE,20230224,4.69,4.895,4.69,4.88,23258
MAKS,20230224,13,13,13,13.1,459
MAP,20230224,1.99,2.028,1.99,2.018,5295872
MCM,20230224,12.24,12.24,12.08,12.22,1947
MDF,20230224,0.836,0.846,0.815,0.829,570762
MED,20230224,0.57,0.57,0.57,0.57,2
MEL,20230224,6.055,6.105,5.95,6.01,1186087
MIO,20230224,5.9,5.9,5.9,5.9,700
MONI,20230224,0.348,0.348,0.348,0.348,2500
MRL,20230224,9.095,9.155,8.975,8.98,719311
MTB,20230224,1.46,1.49,1.46,1.49,8599
MTS,20230224,28.22,28.25,27.69,27.83,250612
MVC,20230224,7.14,7.23,7.1,7.16,50629
NBI,20230224,4.9,4.9,4.8,4.9,1920
NEA,20230224,5.14,5.22,5.1,5.22,4725
NHH,20230224,3.84,3.855,3.73,3.75,37292
NTH,20230224,2.05,2.06,1.99,2.05,27746
NTX,20230224,2.99,3.08,2.99,3.08,965
NXT,20230224,0.5,0.556,0.5,0.54,751930
NYE,20230224,0.017,0.0172,0.0166,0.0172,895376
OHL,20230224,0.581,0.6,0.58,0.597,6855280
OLE,20230224,0.268,0.271,0.264,0.264,488581
OPDE,20230224,4.35,4.36,4.24,4.285,83806
ORY,20230224,2.53,2.53,2.465,2.48,70049
PANG,20230224,1.67,1.71,1.67,1.71,1500
PAR,20230224,3.2,3.24,3.2,3.2,1030
PHM,20230224,56.16,56.46,55.56,55.84,42304
PRM,20230224,10.75,11.35,10.75,10.9,3654
PRO,20230224,20,20,19.9,19.9,63
PRS,20230224,0.3415,0.348,0.32,0.3245,1321927
PSG,20230224,2.144,2.148,2.1,2.102,295156
PSI,20230224,5981.6,6028.71,5985.55,5985.79,5985
PVA,20230224,0.394,0.394,0.39,0.393,24660
R4,20230224,10.45,10.45,10.2,10.45,231
REE,20230224,16.165,16.235,16.08,16.12,824127
REN,20230224,1.58,1.58,1.535,1.56,10948
REP,20230224,15,15.1,14.75,14.85,2557242
RIO,20230224,4.34,4.34,4.28,4.3,1006
RJF,20230224,2.755,2.76,2.68,2.685,17238
RLIA,20230224,1.05,1.055,1.05,1.05,10596
ROVI,20230224,42.34,42.46,41.06,41.28,181103
SAB,20230224,1.174,1.189,1.168,1.186,21187824
SAI,20230224,0.243,0.243,0.233,0.241,104685
SAN,20230224,3.523,3.568,3.48,3.48,57455126
SCO,20230224,3.7,3.7,3.7,3.7,1000
SCYR,20230224,2.968,3.162,2.964,3.104,7945526
SEC,20230224,3.4,3.4,3.4,3.4,9787
SLR,20230224,17.6,17.71,17.15,17.15,375039
SNG,20230224,3.86,3.86,3.85,3.85,2040
SOL,20230224,5.455,5.48,5.27,5.29,221066
SPH,20230224,4.88,4.88,4.88,4.9,400
SQRL,20230224,2.43,2.47,2.42,2.47,2739
TEF,20230224,3.861,3.95,3.86,3.904,16993547
TL5,20230224,3.292,3.306,3.272,3.294,395720
TLGO,20230224,3.645,3.655,3.54,3.575,51951
TRE,20230224,10.95,11.22,10.89,10.92,210674
TRG,20230224,0.348,0.358,0.348,0.355,362367
TUB,20230224,2.355,2.475,2.345,2.425,611321
UBS,20230224,0.0084,0.0085,0.0082,0.0083,22931922
UNI,20230224,1.172,1.177,1.158,1.17,4832956
USI,20230224,6.1,6.1,6.1,6.1,826
VID,20230224,98,99,97.5,98,36118
VIS,20230224,60.4,61.25,60.4,60.8,31107
VOC,20230224,0.72,0.728,0.7,0.712,74740
VYT,20230224,3.34,3.34,3.34,3.34,1500
YADV,20230224,10.1,10.1,10.1,10.1,250
YARP,20230224,2.84,2.84,2.84,2.84,1800
YATO,20230224,10.4,10.4,10.4,10.4,482
YFID,20230224,38.6,38.6,38.6,40.6,105
YGOP,20230224,15.4,15.4,15.4,15.4,1000
YINM,20230224,13.7,13.7,13.7,13.9,100
YLFG,20230224,4.44,4.44,4.44,4.44,995
YMEI,20230224,46.4,46.4,46.4,46.8,90
YMHRE,20230224,3.54,3.54,3.54,3.54,1900
YNUM,20230224,1.98,1.98,1.98,1.98,2740
YORE,20230224,1.09,1.09,1.09,1.09,1589
YOVA,20230224,11.3,11.3,11.3,11.3,200
YP3L,20230224,7.8,7.8,7.8,7.8,500
YPARK,20230224,1.54,1.54,1.54,1.54,45825
YQPQ,20230224,1.06,1.06,1.06,1.06,3849
YTAN,20230224,12.1,12.1,12.1,12.1,200
YVBA,20230224,7.1,7.1,7.1,7.1,750
YVIT,20230224,11.2,11.2,11.2,11.2,6775